日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.320 | 5.320 | 4.980 | 5.250 | 131,200 | 684,536 |
| 2026/03/23 | 5.950 | 5.950 | 5.480 | 5.480 | 68,800 | 393,192 |
| 2026/03/16 | 6.300 | 6.300 | 5.910 | 5.910 | 163,600 | 998,778 |
| 2026/03/09 | 6.300 | 6.300 | 6.240 | 6.300 | 135,200 | 849,732 |
| 2026/03/02 | 6.210 | 6.300 | 6.190 | 6.300 | 460,800 | 2,880,000 |
| 2026/02/23 | 6.200 | 6.350 | 6.200 | 6.240 | 138,000 | 862,155 |
| 2026/02/16 | 6.200 | 6.200 | 6.160 | 6.160 | 24,400 | 150,792 |
| 2026/02/09 | 6.240 | 6.370 | 6.200 | 6.200 | 36,400 | 227,591 |
| 2026/02/02 | 6.410 | 6.410 | 6.200 | 6.240 | 125,600 | 793,164 |
| 2026/01/26 | 6.370 | 6.550 | 6.370 | 6.550 | 119,200 | 770,032 |
| 2026/01/19 | 6.360 | 6.420 | 6.300 | 6.420 | 118,800 | 757,350 |
| 2026/01/12 | 6.370 | 6.490 | 6.310 | 6.310 | 147,600 | 940,212 |
| 2026/01/05 | 6.380 | 6.380 | 6.210 | 6.250 | 95,600 | 602,758 |
| 2025/12/29 | 6.260 | 6.390 | 6.210 | 6.380 | 64,800 | 408,888 |
| 2025/12/22 | 6.210 | 6.270 | 6.210 | 6.260 | 120,400 | 750,995 |
| 2025/12/15 | 5.940 | 6.300 | 5.940 | 6.290 | 106,000 | 648,455 |
| 2025/12/08 | 6.230 | 6.410 | 5.780 | 5.930 | 130,000 | 791,375 |
| 2025/12/01 | 7.210 | 7.210 | 6.400 | 6.420 | 65,600 | 446,736 |
| 2025/11/24 | 6.440 | 7.400 | 6.440 | 7.000 | 95,200 | 649,264 |
| 2025/11/17 | 7.200 | 7.210 | 6.230 | 6.640 | 3,278,400 | 22,358,688 |
| 2025/11/10 | 6.790 | 7.300 | 6.580 | 7.200 | 256,000 | 1,783,680 |
| 2025/11/03 | 6.500 | 6.500 | 6.160 | 6.350 | 272,400 | 1,737,231 |
| 2025/10/27 | 5.950 | 6.480 | 5.950 | 6.420 | 96,800 | 600,160 |
| 2025/10/20 | 6.460 | 6.650 | 5.920 | 5.930 | 91,600 | 571,584 |
| 2025/10/13 | 6.350 | 6.480 | 6.100 | 6.460 | 208,800 | 1,325,358 |
| 2025/10/06 | 6.400 | 6.500 | 6.200 | 6.350 | 6,431,644 | 40,921,334 |
| 2025/09/29 | 6.000 | 6.580 | 6.000 | 6.450 | 96,000 | 600,720 |
| 2025/09/22 | 6.330 | 6.390 | 5.950 | 6.290 | 98,599 | 615,257 |
| 2025/09/15 | 5.990 | 6.400 | 5.860 | 6.390 | 185,401 | 1,142,070 |
| 2025/09/08 | 6.040 | 6.310 | 5.360 | 5.990 | 168,800 | 1,000,140 |
| 2025/09/01 | 5.500 | 6.000 | 5.470 | 5.990 | 181,600 | 1,042,384 |
| 2025/08/25 | 6.310 | 6.800 | 5.500 | 5.700 | 414,600 | 2,519,731 |
| 2025/08/18 | 5.350 | 6.400 | 5.060 | 6.340 | 421,800 | 2,441,167 |
| 2025/08/11 | 4.710 | 5.500 | 4.700 | 5.300 | 263,600 | 1,331,839 |
| 2025/08/04 | 4.790 | 4.990 | 4.790 | 4.950 | 48,400 | 236,192 |
| 2025/07/28 | 4.710 | 4.790 | 4.710 | 4.790 | 43,200 | 205,200 |
| 2025/07/21 | 4.720 | 4.720 | 4.690 | 4.700 | 158,000 | 743,785 |
| 2025/07/14 | 4.560 | 4.710 | 4.510 | 4.710 | 172,000 | 795,070 |
| 2025/07/07 | 4.510 | 4.800 | 4.510 | 4.550 | 96,400 | 442,717 |
| 2025/06/30 | 4.750 | 4.750 | 4.510 | 4.600 | 21,200 | 98,633 |
| 2025/06/23 | 4.720 | 4.750 | 4.450 | 4.610 | 41,200 | 190,859 |
| 2025/06/16 | 4.850 | 4.990 | 4.720 | 4.720 | 84,400 | 406,808 |
| 2025/06/09 | 4.410 | 4.890 | 4.350 | 4.870 | 114,000 | 527,820 |
| 2025/06/02 | 4.320 | 4.400 | 4.150 | 4.400 | 22,800 | 98,439 |
| 2025/05/26 | 4.080 | 4.350 | 4.000 | 4.200 | 32,400 | 134,703 |
| 2025/05/19 | 4.280 | 4.330 | 4.080 | 4.080 | 82,400 | 345,462 |
| 2025/05/12 | 3.890 | 4.350 | 3.700 | 4.280 | 198,000 | 802,890 |
| 2025/05/06 | 3.650 | 6.040 | 3.650 | 3.800 | 126,000 | 539,910 |
| 2025/04/28 | 3.580 | 3.580 | 3.580 | 3.580 | 27,600 | 98,808 |
| 2025/04/22 | 3.690 | 3.690 | 3.620 | 3.620 | 23,200 | 84,796 |
| 2025/04/14 | 3.770 | 3.770 | 3.760 | 3.770 | 49,600 | 186,868 |
| 2025/04/07 | 3.800 | 3.800 | 3.790 | 3.790 | 20,800 | 78,936 |
| 2025/03/31 | 4.490 | 4.490 | 4.000 | 4.000 | 21,600 | 91,692 |
| 2025/03/24 | 4.050 | 4.050 | 4.050 | 4.050 | 800 | 3,240 |
| 2025/03/17 | 3.900 | 3.900 | 3.900 | 3.900 | 8,000 | 31,200 |
| 2025/03/10 | 3.880 | 3.880 | 3.820 | 3.840 | 12,800 | 49,344 |
| 2025/03/03 | 3.980 | 4.000 | 3.300 | 3.900 | 4,400 | 16,698 |
| 2025/02/24 | - | - | - | - | 0 | - |
| 2025/02/17 | 4.200 | 4.200 | 4.160 | 4.160 | 2,000 | 8,360 |
| 2025/02/10 | 4.340 | 4.340 | 4.000 | 4.260 | 10,400 | 44,044 |
| 2025/02/03 | 4.180 | 4.320 | 4.180 | 4.320 | 26,400 | 112,200 |
| 2025/01/27 | - | - | - | - | 0 | - |
| 2025/01/20 | 4.110 | 4.110 | 4.100 | 4.100 | 20,400 | 83,742 |
| 2025/01/13 | 4.130 | 4.240 | 4.130 | 4.240 | 14,400 | 60,264 |
| 2025/01/06 | 4.180 | 4.180 | 4.140 | 4.130 | 1,193,600 | 4,962,392 |
| 2024/12/30 | 4.080 | 4.080 | 3.300 | 3.970 | 106,000 | 408,895 |
| 2024/12/23 | - | - | - | - | 0 | - |
| 2024/12/16 | 3.890 | 4.090 | 3.700 | 4.100 | 22,000 | 86,790 |
| 2024/12/09 | 3.700 | 3.840 | 3.700 | 3.830 | 18,000 | 67,815 |
| 2024/12/02 | 3.990 | 3.990 | 3.700 | 3.700 | 17,600 | 67,672 |
| 2024/11/25 | 3.990 | 4.000 | 3.990 | 4.000 | 8,000 | 31,960 |
| 2024/11/18 | 4.000 | 4.010 | 4.000 | 4.000 | 6,400 | 25,616 |
| 2024/11/11 | 4.150 | 4.150 | 3.770 | 4.020 | 20,400 | 82,059 |
| 2024/11/04 | 4.170 | 4.200 | 4.000 | 4.200 | 16,800 | 69,594 |
| 2024/10/28 | 4.350 | 4.690 | 4.100 | 4.100 | 37,600 | 162,056 |
| 2024/10/21 | - | - | - | - | 0 | - |
| 2024/10/14 | - | - | - | - | 0 | - |
| 2024/10/07 | 3.980 | 4.690 | 3.680 | 4.650 | 17,200 | 73,100 |
| 2024/09/30 | 3.770 | 4.200 | 3.510 | 3.980 | 67,200 | 259,728 |
| 2024/09/23 | 3.550 | 3.550 | 3.500 | 3.500 | 8,400 | 29,610 |
| 2024/09/16 | 3.480 | 3.610 | 3.430 | 3.610 | 133,200 | 470,529 |
| 2024/09/09 | 3.650 | 3.650 | 3.650 | 3.650 | 9,200 | 33,580 |
| 2024/09/02 | - | - | - | - | 0 | - |
| 2024/08/26 | 4.040 | 4.040 | 3.350 | 3.640 | 18,800 | 70,829 |
| 2024/08/19 | 4.040 | 4.040 | 3.280 | 3.580 | 21,600 | 80,676 |
| 2024/08/12 | 4.060 | 4.060 | 4.060 | 4.040 | 2,000 | 8,110 |
| 2024/08/05 | 3.810 | 4.060 | 3.590 | 4.060 | 42,400 | 164,512 |
| 2024/07/29 | 3.990 | 4.150 | 3.830 | 3.920 | 31,200 | 123,942 |
| 2024/07/22 | 3.390 | 3.750 | 3.390 | 3.740 | 30,000 | 107,025 |
| 2024/07/15 | 3.400 | 4.180 | 3.180 | 3.370 | 290,000 | 1,024,425 |